Otsuka Holdings Co., Ltd. (FRA:OS1)
Germany · Delayed Price · Currency is EUR 69.50
0.00 (0.00%)
At close: Oct 23, 2026
FRA:OS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - | - |
| Oct 22, 2026 | 69.50 | 71.00 | 69.50 | 69.50 | 69.50 | -0.71% | 13 |
| Oct 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Oct 20, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 1.46% | - |
| Oct 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Oct 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Oct 15, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 5.47% | - |
| Oct 14, 2026 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Oct 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Oct 12, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | - |
| Oct 9, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | - |
| Oct 8, 2026 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Oct 7, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - | - |
| Oct 6, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - | - |
| Oct 5, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - | - |
| Oct 2, 2026 | 63.00 | 65.00 | 63.00 | 63.50 | 63.50 | 1.60% | 40 |
| Oct 1, 2026 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | -3.85% | 20 |
| Sep 30, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 2.36% | - |
| Sep 29, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 1.60% | - |
| Sep 28, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 1.63% | 120 |
| Sep 25, 2026 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Sep 24, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Sep 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 177 |
| Sep 22, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Sep 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| Sep 17, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 4.10% | - |
| Sep 16, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -3.17% | - |
| Sep 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Sep 14, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Sep 11, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 1.60% | - |
| Sep 10, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Sep 9, 2026 | 64.50 | 65.00 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Sep 8, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Sep 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Sep 4, 2026 | 66.00 | 66.00 | 65.50 | 66.00 | 66.00 | -1.49% | - |
| Sep 3, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 2.29% | - |
| Sep 2, 2026 | 65.50 | 66.50 | 65.00 | 65.50 | 65.50 | 0.77% | 5 |
| Sep 1, 2026 | 66.00 | 66.00 | 64.50 | 65.00 | 65.00 | - | - |
| Aug 31, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Aug 27, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | - |
| Aug 26, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Aug 25, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Aug 24, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Aug 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Aug 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Aug 18, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Aug 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |